Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 82.46 82.55 80.68 80.87 12,245,977 -1.44(-1.75%)
Aug 30, 2022 82.87 82.96 82.03 82.31 7,129,061 -0.67(-0.81%)
Aug 29, 2022 84.16 84.32 82.95 82.98 8,286,137 -1.58(-1.87%)
Aug 26, 2022 85.53 85.97 84.40 84.56 6,011,780 -0.96(-1.12%)
Aug 25, 2022 85.74 85.74 84.38 85.52 6,211,022 +0.25(+0.29%)
Aug 24, 2022 85.45 85.57 84.83 85.27 5,861,672 -0.18(-0.21%)
Aug 23, 2022 86.10 86.20 85.00 85.45 5,498,167 -0.91(-1.05%)
Aug 22, 2022 86.98 87.37 86.22 86.36 7,020,761 -0.87(-1.00%)
Aug 19, 2022 86.73 88.13 86.71 87.24 9,319,224 +0.64(+0.74%)
Aug 18, 2022 86.69 87.00 85.77 86.59 6,450,736 +0.34(+0.40%)
Aug 17, 2022 85.59 87.06 85.55 86.25 6,843,877 +0.43(+0.50%)
Aug 16, 2022 85.23 86.12 85.14 85.82 5,976,139 -0.01(-0.01%)
Aug 15, 2022 86.05 86.06 85.16 85.83 6,690,908 -0.40(-0.46%)
Aug 12, 2022 84.31 86.24 84.27 86.23 13,653,134 +1.98(+2.35%)
Aug 11, 2022 83.19 85.09 82.76 84.25 7,807,523 -0.25(-0.29%)
Aug 10, 2022 85.29 85.39 83.55 84.50 8,592,204 -0.31(-0.37%)
Aug 09, 2022 84.08 85.50 82.24 84.81 13,949,283 +0.98(+1.16%)
Aug 08, 2022 82.71 84.11 82.35 83.83 8,603,337 +1.02(+1.24%)
Aug 05, 2022 81.98 82.93 81.57 82.81 9,289,957 +0.56(+0.68%)
Aug 04, 2022 83.19 83.27 82.08 82.25 8,437,446 -0.76(-0.91%)
Aug 03, 2022 82.66 83.38 82.20 83.01 8,642,287 +0.01(+0.01%)
Aug 02, 2022 84.37 84.88 82.94 83.00 7,855,851 -0.87(-1.04%)
Aug 01, 2022 84.64 85.28 83.70 83.87 7,751,102 -0.77(-0.91%)
Jul 29, 2022 85.33 86.29 83.64 84.64 15,772,194 -0.57(-0.67%)
Jul 28, 2022 86.25 86.34 82.82 85.21 14,682,274 -1.22(-1.41%)
Jul 27, 2022 85.74 86.56 85.29 86.43 7,360,593 -0.06(-0.07%)
Jul 26, 2022 86.59 87.11 85.83 86.49 6,769,528 +0.72(+0.84%)
Jul 25, 2022 85.45 85.96 85.03 85.77 6,717,660 +0.40(+0.47%)
Jul 22, 2022 85.37 85.69 84.75 85.37 6,707,674 -0.03(-0.03%)
Jul 21, 2022 84.46 85.65 84.23 85.40 8,652,353 +0.46(+0.55%)
Jul 20, 2022 87.50 87.56 84.53 84.93 12,501,341 -2.57(-2.93%)
Jul 19, 2022 88.25 88.48 87.27 87.50 8,690,298 +0.02(+0.02%)
Jul 18, 2022 89.91 90.10 87.08 87.48 9,134,091 -2.48(-2.76%)
Jul 15, 2022 89.86 90.33 89.41 89.96 10,272,331 +1.02(+1.15%)
Jul 14, 2022 87.68 89.11 87.22 88.94 6,619,611 +0.10(+0.12%)
Jul 13, 2022 88.67 89.40 88.13 88.84 6,770,805 +0.16(+0.18%)
Jul 12, 2022 88.85 89.28 88.24 88.68 8,258,976 -0.66(-0.74%)
Jul 11, 2022 87.99 89.79 87.95 89.34 10,036,259 +1.44(+1.64%)
Jul 08, 2022 88.02 88.88 87.55 87.90 7,559,396 -0.22(-0.25%)
Jul 07, 2022 88.05 89.01 87.68 88.12 8,591,750 -0.11(-0.13%)
Jul 06, 2022 88.40 89.54 87.82 88.23 11,035,708 +0.46(+0.53%)
Jul 05, 2022 87.58 88.06 85.77 87.77 10,110,062 +0.21(+0.24%)
Jul 01, 2022 86.50 87.62 85.63 87.56 12,068,721 +1.18(+1.37%)
Jun 30, 2022 86.83 88.01 86.13 86.37 19,590,538 -1.27(-1.45%)
Jun 29, 2022 87.45 88.09 87.05 87.64 9,137,792 +0.59(+0.67%)
Jun 28, 2022 89.16 89.37 86.66 87.06 14,274,908 -2.39(-2.67%)
Jun 27, 2022 88.30 90.68 88.15 89.44 12,611,996 +1.21(+1.37%)
Jun 24, 2022 88.34 88.86 86.88 88.23 26,650,528 +1.07(+1.23%)
Jun 23, 2022 85.27 87.29 84.85 87.16 15,533,250 +2.69(+3.19%)
Jun 22, 2022 83.41 85.59 83.40 84.47 12,598,884 +1.07(+1.28%)
Jun 21, 2022 81.52 83.71 80.78 83.40 12,455,730 +3.23(+4.03%)
Jun 17, 2022 80.19 81.25 79.00 80.17 34,820,988 -0.26(-0.32%)
Jun 16, 2022 79.36 80.71 78.68 80.42 13,642,892 +0.25(+0.31%)
Jun 15, 2022 80.11 80.87 79.34 80.18 11,987,125 +0.12(+0.15%)
Jun 14, 2022 80.31 80.57 79.46 80.05 11,850,409 +0.18(+0.23%)
Jun 13, 2022 80.54 81.29 79.53 79.87 12,785,484 -2.05(-2.50%)
Jun 10, 2022 81.91 82.73 81.48 81.92 9,430,844 -0.77(-0.93%)
Jun 09, 2022 83.87 84.37 82.62 82.69 7,854,955 -1.39(-1.65%)
Jun 08, 2022 85.12 85.18 83.88 84.08 10,924,890 -0.94(-1.11%)
Jun 07, 2022 84.71 85.34 84.18 85.02 10,900,506 +0.60(+0.71%)
Jun 06, 2022 84.73 85.19 84.28 84.42 8,872,118 -0.07(-0.08%)
Jun 03, 2022 84.33 85.21 84.27 84.49 7,504,109 -0.08(-0.10%)
Jun 02, 2022 85.63 85.64 83.39 84.57 11,776,243 -1.07(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.